Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.570 | 4.740 | 4.490 | 4.500 | 4.500 | 57,473,118 |
| 2023-02-03 | 4.500 | 4.650 | 4.390 | 4.550 | 4.550 | 76,074,869 |
| 2023-02-02 | 4.250 | 4.680 | 4.210 | 4.490 | 4.490 | 82,386,885 |
| 2023-02-01 | 4.200 | 4.260 | 4.170 | 4.250 | 4.250 | 18,900,795 |
| 2023-01-31 | 4.190 | 4.270 | 4.130 | 4.190 | 4.190 | 18,266,100 |
| 2023-01-30 | 4.110 | 4.180 | 4.090 | 4.110 | 4.110 | 14,446,115 |
| 2023-01-20 | 4.100 | 4.140 | 4.050 | 4.090 | 4.090 | 12,320,732 |
| 2023-01-19 | 4.100 | 4.150 | 4.010 | 4.050 | 4.050 | 21,352,660 |
| 2023-01-18 | 4.080 | 4.260 | 4.040 | 4.160 | 4.160 | 34,073,284 |
| 2023-01-17 | 3.960 | 4.110 | 3.910 | 4.040 | 4.040 | 23,076,080 |
| 2023-01-16 | 3.880 | 3.920 | 3.870 | 3.920 | 3.920 | 5,778,116 |
| 2023-01-13 | 3.910 | 3.920 | 3.860 | 3.890 | 3.890 | 5,438,720 |
| 2023-01-12 | 3.860 | 3.930 | 3.860 | 3.900 | 3.900 | 5,711,300 |
| 2023-01-11 | 3.900 | 3.940 | 3.840 | 3.840 | 3.840 | 5,831,800 |
| 2023-01-10 | 3.940 | 3.970 | 3.900 | 3.910 | 3.910 | 6,290,281 |
| 2023-01-09 | 3.950 | 4.020 | 3.930 | 3.950 | 3.950 | 8,335,984 |
| 2023-01-06 | 3.920 | 4.000 | 3.900 | 3.930 | 3.930 | 10,368,184 |
| 2023-01-05 | 3.880 | 3.930 | 3.850 | 3.910 | 3.910 | 8,663,101 |
| 2023-01-04 | 3.890 | 3.920 | 3.840 | 3.870 | 3.870 | 7,159,400 |
| 2023-01-03 | 3.770 | 3.900 | 3.760 | 3.870 | 3.870 | 9,412,700 |
| 2022-12-30 | 3.700 | 3.840 | 3.670 | 3.780 | 3.780 | 7,599,461 |
| 2022-12-29 | 3.760 | 3.780 | 3.680 | 3.680 | 3.680 | 4,901,789 |
| 2022-12-28 | 3.770 | 3.800 | 3.740 | 3.760 | 3.760 | 5,242,300 |
| 2022-12-27 | 3.830 | 3.830 | 3.740 | 3.790 | 3.790 | 4,458,300 |
| 2022-12-26 | 3.630 | 3.810 | 3.620 | 3.790 | 3.790 | 8,448,084 |
| 2022-12-23 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 5,889,852 |
| 2022-12-22 | 3.760 | 3.770 | 3.630 | 3.650 | 3.650 | 6,229,684 |
| 2022-12-21 | 3.810 | 3.830 | 3.720 | 3.750 | 3.750 | 5,565,900 |
| 2022-12-20 | 3.730 | 3.870 | 3.730 | 3.820 | 3.820 | 6,324,346 |
| 2022-12-19 | 3.830 | 3.870 | 3.760 | 3.760 | 3.760 | 5,993,010 |
| 2022-12-16 | 3.900 | 3.910 | 3.840 | 3.850 | 3.850 | 7,674,677 |
| 2022-12-15 | 3.880 | 3.930 | 3.860 | 3.930 | 3.930 | 5,546,052 |
| 2022-12-14 | 3.930 | 3.940 | 3.860 | 3.870 | 3.870 | 8,300,961 |
| 2022-12-13 | 3.960 | 3.960 | 3.910 | 3.930 | 3.930 | 6,442,400 |
| 2022-12-12 | 3.960 | 3.980 | 3.910 | 3.960 | 3.960 | 8,817,900 |
| 2022-12-09 | 4.000 | 4.030 | 3.940 | 3.950 | 3.950 | 10,734,400 |
| 2022-12-08 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 8,693,600 |
| 2022-12-07 | 4.070 | 4.090 | 4.010 | 4.040 | 4.040 | 8,612,100 |
| 2022-12-06 | 4.130 | 4.140 | 4.050 | 4.060 | 4.060 | 11,852,685 |
| 2022-12-05 | 4.150 | 4.200 | 4.110 | 4.150 | 4.150 | 11,573,760 |
| 2022-12-02 | 4.060 | 4.160 | 4.040 | 4.150 | 4.150 | 18,079,585 |
| 2022-12-01 | 4.030 | 4.110 | 4.030 | 4.050 | 4.050 | 10,351,400 |
| 2022-11-30 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 8,693,839 |
| 2022-11-29 | 3.960 | 4.070 | 3.960 | 4.040 | 4.040 | 9,883,046 |
| 2022-11-28 | 3.990 | 3.990 | 3.870 | 3.960 | 3.960 | 11,261,192 |
| 2022-11-25 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 13,773,323 |
| 2022-11-24 | 4.170 | 4.170 | 4.070 | 4.100 | 4.100 | 13,944,561 |
| 2022-11-23 | 4.120 | 4.170 | 3.990 | 4.170 | 4.170 | 23,232,034 |
| 2022-11-22 | 4.320 | 4.320 | 4.130 | 4.150 | 4.150 | 24,980,392 |
| 2022-11-21 | 4.260 | 4.330 | 4.160 | 4.320 | 4.320 | 36,669,285 |
| 2022-11-18 | 4.090 | 4.420 | 4.050 | 4.310 | 4.310 | 52,604,603 |
| 2022-11-17 | 4.090 | 4.090 | 4.040 | 4.080 | 4.080 | 7,744,056 |
| 2022-11-16 | 4.120 | 4.140 | 4.070 | 4.090 | 4.090 | 8,257,821 |
| 2022-11-15 | 3.980 | 4.120 | 3.960 | 4.120 | 4.120 | 10,237,554 |
| 2022-11-14 | 4.100 | 4.110 | 3.980 | 3.990 | 3.990 | 10,036,567 |
| 2022-11-11 | 4.140 | 4.180 | 4.060 | 4.080 | 4.080 | 11,121,100 |
| 2022-11-10 | 4.120 | 4.140 | 4.060 | 4.070 | 4.070 | 8,634,561 |
| 2022-11-09 | 4.150 | 4.180 | 4.110 | 4.150 | 4.150 | 10,189,170 |
| 2022-11-08 | 4.100 | 4.150 | 4.040 | 4.150 | 4.150 | 11,412,548 |
| 2022-11-07 | 4.130 | 4.150 | 4.060 | 4.120 | 4.120 | 11,240,636 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.